Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
NCM 22.120  Up 0.450 2.08% 22.010 22.170 21.990 22.165 21.860 3,068,552 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NCMNX7 01/03/2018 Call 0.010 22.115 22.115 0.000   0 22.115
NCMP17 01/03/2018 Call 16.500 5.625 5.625 0.000   0 5.625
NCMP27 01/03/2018 Put 16.500 0.000 0.000 0.000   0 0.000
NCMQG7 01/03/2018 Call 17.000 5.125 5.125 0.000   0 5.125
NCMQH7 01/03/2018 Put 17.000 0.000 0.000 0.000   0 0.000
NCMQ47 01/03/2018 Call 17.500 4.630 4.630 0.000   0 4.630
NCMQ57 01/03/2018 Put 17.500 0.000 0.000 0.000   0 0.000
NCMPR7 01/03/2018 Call 18.000 4.130 4.130 0.000   0 4.130
NCMPS7 01/03/2018 Put 18.000 0.000 0.000 0.000   0 0.000
NCMPX7 01/03/2018 Call 18.500 3.630 3.630 0.000   0 3.630
NCMPY7 01/03/2018 Put 18.500 0.000 0.000 0.000   0 0.000
NCMPP7 01/03/2018 Call 19.000 3.130 3.130 0.000   0 3.130
NCMPQ7 01/03/2018 Put 19.000 0.000 0.000 0.000   0 0.000
NCMPZ7 01/03/2018 Call 19.500 2.630 2.630 0.000   0 2.630
NCMQ17 01/03/2018 Put 19.500 0.000 0.000 0.000   0 0.000
NCMQ67 01/03/2018 Call 20.000 2.135 2.135 0.000   0 2.135
NCMQ77 01/03/2018 Put 20.000 0.000 0.000 0.000   0 0.000
NCMPT7 01/03/2018 Call 20.500 1.640 1.640 0.000   0 1.640
NCMPU7 01/03/2018 Put 20.500 0.002 0.002 0.000   0 0.002
NCMQ87 01/03/2018 Call 21.000 1.160 1.160 0.000   0 1.160
NCMQ97 01/03/2018 Put 21.000 0.015 0.015 0.000   0 0.015
NCMPV7 01/03/2018 Call 21.500 0.715 0.715 0.000   0 0.715
NCMPW7 01/03/2018 Put 21.500 0.070 0.070 0.100 20 770 0.070
NCMPN7 01/03/2018 Call 22.000 0.350 0.350 0.295 500 1,000 0.350
NCMPO7 01/03/2018 Put 22.000 0.230 0.230 0.000   2,850 0.230
NCMQI7 01/03/2018 Call 22.500 0.120 0.120 0.000   150 0.120
NCMQJ7 01/03/2018 Put 22.500 0.530 0.530 0.000   2 0.530
NCMP77 01/03/2018 Call 23.000 0.030 0.030 0.000   3,570 0.030
NCMPM7 01/03/2018 Put 23.000 0.940 0.940 0.000   0 0.940
NCMQK7 01/03/2018 Call 23.500 0.004 0.004 0.000   0 0.004
NCMQL7 01/03/2018 Put 23.500 1.405 1.405 0.000   0 1.405
NCMP37 01/03/2018 Call 24.000 0.000 0.000 0.000   0 0.000
NCMP47 01/03/2018 Put 24.000 1.890 1.890 0.000   0 1.890
NCMQC7 01/03/2018 Call 24.500 0.000 0.000 0.000   0 0.000
NCMQD7 01/03/2018 Put 24.500 2.385 2.385 0.000   0 2.385
NCMP57 01/03/2018 Call 25.000 0.000 0.000 0.000   0 0.000
NCMP67 01/03/2018 Put 25.000 2.885 2.885 0.000   0 2.885
NCMQA7 01/03/2018 Call 25.500 0.000 0.000 0.000   0 0.000
NCMQB7 01/03/2018 Put 25.500 3.385 3.385 0.000   0 3.385
NCMQ27 01/03/2018 Call 26.000 0.000 0.000 0.000   0 0.000
NCMQ37 01/03/2018 Put 26.000 3.885 3.885 0.000   0 3.885
NCMQE7 01/03/2018 Call 26.500 0.000 0.000 0.000   0 0.000
NCMQF7 01/03/2018 Put 26.500 4.385 4.385 0.000   0 4.385
NCMQM7 01/03/2018 Call 27.000 0.000 0.000 0.000   0 0.000
NCMQN7 01/03/2018 Put 27.000 4.885 4.885 0.000   0 4.885
NCMQO7 01/03/2018 Call 27.500 0.000 0.000 0.000   0 0.000
NCMQP7 01/03/2018 Put 27.500 5.385 5.385 0.000   0 5.385
NCMRL7 01/03/2018 Call 28.000 0.000 0.000 0.000   0 0.000
NCMRM7 01/03/2018 Put 28.000 5.885 5.885 0.000   0 5.885
NCMQS7 08/03/2018 Call 0.010 22.120 22.120 0.000   0 22.120
NCMW27 08/03/2018 Call 16.500 5.630 5.630 0.000   0 5.630
NCMW37 08/03/2018 Put 16.500 0.000 0.000 0.000   0 0.000
NCMTD7 08/03/2018 Call 17.000 5.130 5.130 0.000   0 5.130
NCMTG7 08/03/2018 Put 17.000 0.000 0.000 0.000   0 0.000
NCMSS7 08/03/2018 Call 17.500 4.635 4.635 0.000   0 4.635
NCMST7 08/03/2018 Put 17.500 0.000 0.000 0.000   0 0.000
NCMR87 08/03/2018 Call 18.000 4.135 4.135 0.000   0 4.135
NCMR97 08/03/2018 Put 18.000 0.000 0.000 0.000   0 0.000
NCMRZ7 08/03/2018 Call 18.500 3.640 3.640 0.000   0 3.640
NCMS17 08/03/2018 Put 18.500 0.000 0.000 0.000   0 0.000
NCMQX7 08/03/2018 Call 19.000 3.145 3.145 0.000   0 3.145
NCMQY7 08/03/2018 Put 19.000 0.000 0.000 0.000   0 0.000
NCMS67 08/03/2018 Call 19.500 2.650 2.650 0.000   0 2.650
NCMS77 08/03/2018 Put 19.500 0.001 0.001 0.000   0 0.001
NCMQV7 08/03/2018 Call 20.000 2.160 2.160 0.000   0 2.160
NCMQW7 08/03/2018 Put 20.000 0.006 0.006 0.000   30 0.006
NCMRF7 08/03/2018 Call 20.500 1.680 1.680 0.000   0 1.680
NCMRG7 08/03/2018 Put 20.500 0.020 0.020 0.000 50 50 0.020
NCMRP7 08/03/2018 Call 21.000 1.220 1.220 0.000   0 1.220
NCMRQ7 08/03/2018 Put 21.000 0.060 0.060 0.000   0 0.060
NCMRH7 08/03/2018 Call 21.500 0.810 0.810 0.790 30 30 0.810
NCMRI7 08/03/2018 Put 21.500 0.155 0.155 0.000 50 80 0.155
NCMRT7 08/03/2018 Call 22.000 0.475 0.475 0.000   13 0.475
NCMRU7 08/03/2018 Put 22.000 0.330 0.330 0.000   1,000 0.330
NCMSA7 08/03/2018 Call 22.500 0.235 0.235 0.225 82 82 0.235
NCMSB7 08/03/2018 Put 22.500 0.605 0.605 0.000   0 0.605
NCMRR7 08/03/2018 Call 23.000 0.100 0.100 0.000   330 0.100
NCMRS7 08/03/2018 Put 23.000 0.975 0.975 0.000   0 0.975
NCMSC7 08/03/2018 Call 23.500 0.035 0.035 0.000   0 0.035
NCMSD7 08/03/2018 Put 23.500 1.410 1.410 0.000   0 1.410
NCMRV7 08/03/2018 Call 24.000 0.010 0.010 0.000   0 0.010
NCMRW7 08/03/2018 Put 24.000 1.890 1.890 0.000   0 1.890
NCMS87 08/03/2018 Call 24.500 0.003 0.003 0.000   0 0.003
NCMS97 08/03/2018 Put 24.500 2.380 2.380 0.000   0 2.380
NCMRX7 08/03/2018 Call 25.000 0.001 0.001 0.000   0 0.001
NCMRY7 08/03/2018 Put 25.000 2.880 2.880 0.000   0 2.880
NCMSE7 08/03/2018 Call 25.500 0.000 0.000 0.000   0 0.000
NCMSF7 08/03/2018 Put 25.500 3.380 3.380 0.000   0 3.380
NCMS47 08/03/2018 Call 26.000 0.000 0.000 0.000   0 0.000
NCMS57 08/03/2018 Put 26.000 3.880 3.880 0.000   0 3.880
NCMR67 08/03/2018 Call 26.500 0.000 0.000 0.000   0 0.000
NCMR77 08/03/2018 Put 26.500 4.380 4.380 0.000   0 4.380
NCMS27 08/03/2018 Call 27.000 0.000 0.000 0.000   0 0.000
NCMS37 08/03/2018 Put 27.000 4.880 4.880 0.000   0 4.880
NCMQT7 08/03/2018 Call 27.500 0.000 0.000 0.000   0 0.000
NCMQU7 08/03/2018 Put 27.500 5.380 5.380 0.000   0 5.380
NCMRN7 08/03/2018 Call 28.000 0.000 0.000 0.000   0 0.000
NCMRO7 08/03/2018 Put 28.000 5.880 5.880 0.000   0 5.880
NCMUV7 15/03/2018 Call 0.010 22.130 22.130 0.000   0 22.130
NCMW47 15/03/2018 Call 16.500 5.635 5.635 0.000   0 5.635
NCMW57 15/03/2018 Put 16.500 0.000 0.000 0.000   0 0.000
NCMV57 15/03/2018 Call 17.000 5.135 5.135 0.000   0 5.135
NCMV67 15/03/2018 Put 17.000 0.000 0.000 0.000   0 0.000
NCMVD7 15/03/2018 Call 17.500 4.640 4.640 0.000   0 4.640
NCMVE7 15/03/2018 Put 17.500 0.000 0.000 0.000   0 0.000
NCMVT7 15/03/2018 Call 18.000 4.145 4.145 0.000   0 4.145
NCMVU7 15/03/2018 Put 18.000 0.000 0.000 0.000   0 0.000
NCMVJ7 15/03/2018 Call 18.500 3.650 3.650 0.000   0 3.650
NCMVK7 15/03/2018 Put 18.500 0.001 0.001 0.000   0 0.001
NCMVR7 15/03/2018 Call 19.000 3.160 3.160 0.000   0 3.160
NCMVS7 15/03/2018 Put 19.000 0.002 0.002 0.000   0 0.002
NCMVP7 15/03/2018 Call 19.500 2.670 2.670 0.000   0 2.670
NCMVQ7 15/03/2018 Put 19.500 0.008 0.008 0.000   0 0.008
NCMUW7 15/03/2018 Call 20.000 2.185 2.185 0.000   0 2.185
NCMUX7 15/03/2018 Put 20.000 0.025 0.025 0.000   0 0.025
NCMV17 15/03/2018 Call 20.500 1.720 1.720 0.000   0 1.720
NCMV27 15/03/2018 Put 20.500 0.055 0.055 0.000   0 0.055
NCMUY7 15/03/2018 Call 21.000 1.280 1.280 0.000   0 1.280
NCMUZ7 15/03/2018 Put 21.000 0.120 0.120 0.160 2 2 0.120
NCMV37 15/03/2018 Call 21.500 0.890 0.890 0.000   0 0.890
NCMV47 15/03/2018 Put 21.500 0.235 0.235 0.000   0 0.235
NCMVV7 15/03/2018 Call 22.000 0.565 0.565 0.500 2 2 0.565
NCMVW7 15/03/2018 Put 22.000 0.415 0.415 0.000   0 0.415
NCMW67 15/03/2018 Call 22.500 0.325 0.325 0.000   0 0.325
NCMW77 15/03/2018 Put 22.500 0.685 0.685 0.000   0 0.685
NCMVX7 15/03/2018 Call 23.000 0.170 0.170 0.000   0 0.170
NCMVY7 15/03/2018 Put 23.000 1.040 1.040 0.000   0 1.040
NCMW87 15/03/2018 Call 23.500 0.080 0.080 0.000   0 0.080
NCMW97 15/03/2018 Put 23.500 1.460 1.460 0.000   0 1.460
NCMVZ7 15/03/2018 Call 24.000 0.035 0.035 0.000   0 0.035
NCMW17 15/03/2018 Put 24.000 1.920 1.920 0.000   0 1.920
NCMV97 15/03/2018 Call 24.500 0.015 0.015 0.000   0 0.015
NCMVA7 15/03/2018 Put 24.500 2.400 2.400 0.000   0 2.400
NCMVF7 15/03/2018 Call 25.000 0.005 0.005 0.000   0 0.005
NCMVG7 15/03/2018 Put 25.000 2.895 2.895 0.000   0 2.895
NCMVB7 15/03/2018 Call 25.500 0.002 0.002 0.000   0 0.002
NCMVC7 15/03/2018 Put 25.500 3.390 3.390 0.000   0 3.390
NCMVH7 15/03/2018 Call 26.000 0.001 0.001 0.000   0 0.001
NCMVI7 15/03/2018 Put 26.000 3.890 3.890 0.000   0 3.890
NCMV77 15/03/2018 Call 26.500 0.000 0.000 0.000   0 0.000
NCMV87 15/03/2018 Put 26.500 4.385 4.385 0.000   0 4.385
NCMJG9 28/03/2018 Call 0.010 22.045 22.045 0.000   50 22.045
NCMQJ9 28/03/2018 Call 12.000 10.135 10.135 0.000   0 10.135
NCMQK9 28/03/2018 Put 12.000 0.000 0.000 0.000   0 0.000
NCMQH9 28/03/2018 Call 12.010 10.030 10.030 0.000   260 10.030
NCMQI9 28/03/2018 Put 12.010 0.000 0.000 0.000   20 0.000
NCMUS8 28/03/2018 Call 14.000 8.135 8.135 0.000   0 8.135
NCMUT8 28/03/2018 Put 14.000 0.000 0.000 0.000   0 0.000
NCMSM8 28/03/2018 Call 14.500 7.635 7.635 0.000   0 7.635
NCMSN8 28/03/2018 Put 14.500 0.000 0.000 0.000   0 0.000
NCMQ18 28/03/2018 Call 15.000 7.140 7.140 0.000   0 7.140
NCMQ28 28/03/2018 Put 15.000 0.000 0.000 0.000   0 0.000
NCMFM8 28/03/2018 Call 16.000 6.140 6.140 0.000   75 6.140
NCMFN8 28/03/2018 Put 16.000 0.000 0.000 0.000   10 0.000
NCMQL9 28/03/2018 Call 16.010 6.035 6.035 0.000   575 6.035
NCMQM9 28/03/2018 Put 16.010 0.000 0.000 0.000   373 0.000
NCMR49 28/03/2018 Call 16.500 5.640 5.640 0.000   0 5.640
NCMR59 28/03/2018 Put 16.500 0.000 0.000 0.000   80 0.000
NCMFI8 28/03/2018 Call 17.000 5.145 5.145 0.000   74 5.145
NCMFJ8 28/03/2018 Put 17.000 0.001 0.001 0.000   200 0.001
NCMQD9 28/03/2018 Call 17.500 4.645 4.645 0.000   30 4.645
NCMQE9 28/03/2018 Put 17.500 0.002 0.002 0.000   200 0.002
NCMEZ8 28/03/2018 Call 18.000 4.150 4.150 0.000   0 4.150
NCMF18 28/03/2018 Put 18.000 0.006 0.006 0.000   810 0.006
NCMPR9 28/03/2018 Call 18.500 3.660 3.660 0.000   0 3.660
NCMPS9 28/03/2018 Put 18.500 0.015 0.015 0.000   442 0.015
NCMF48 28/03/2018 Call 19.000 3.175 3.175 0.000   24 3.175
NCMF58 28/03/2018 Put 19.000 0.030 0.030 0.000   467 0.030
NCMSG8 28/03/2018 Call 19.010 3.085 3.085 0.000   230 3.085
NCMSH8 28/03/2018 Put 19.010 0.030 0.030 0.000   0 0.030
NCMIN9 28/03/2018 Call 19.500 2.695 2.695 0.000   85 2.695
NCMIO9 28/03/2018 Put 19.500 0.050 0.050 0.000   1,740 0.050
NCMSI8 28/03/2018 Call 19.510 2.615 2.615 0.000   0 2.615
NCMSJ8 28/03/2018 Put 19.510 0.055 0.055 0.000   990 0.055
NCMF28 28/03/2018 Call 20.000 2.230 2.230 0.000   2 2.230
NCMF38 28/03/2018 Put 20.000 0.090 0.090 0.000   908 0.090
NCMSK8 28/03/2018 Call 20.010 2.155 2.155 0.000   40 2.155
NCMSL8 28/03/2018 Put 20.010 0.095 0.095 0.000   230 0.095
NCMIH9 28/03/2018 Call 20.500 1.780 1.780 0.000   169 1.780
NCMII9 28/03/2018 Put 20.500 0.155 0.155 0.000   2,374 0.155
NCMSS8 28/03/2018 Call 20.510 1.710 1.710 0.000   30 1.710
NCMST8 28/03/2018 Put 20.510 0.155 0.155 0.000   362 0.155
NCME28 28/03/2018 Call 21.000 1.360 1.360 0.000   113 1.360
NCME38 28/03/2018 Put 21.000 0.250 0.250 0.225 188 7,412 0.250
NCMZ29 28/03/2018 Call 21.010 1.305 1.305 0.000   183 1.305
NCMZ39 28/03/2018 Put 21.010 0.255 0.255 0.270 60 900 0.255
NCMIF9 28/03/2018 Call 21.500 0.985 0.985 0.000   232 0.985
NCMIG9 28/03/2018 Put 21.500 0.400 0.400 0.380 15 2,647 0.400
NCMZ49 28/03/2018 Call 21.510 0.940 0.940 0.000   50 0.940
NCMZ59 28/03/2018 Put 21.510 0.400 0.400 0.000 60 1,097 0.400
NCME48 28/03/2018 Call 22.000 0.670 0.670 0.640 115 4,344 0.670
NCME58 28/03/2018 Put 22.000 0.600 0.600 0.620 215 6,118 0.600
NCMZ69 28/03/2018 Call 22.010 0.640 0.640 0.000   566 0.640
NCMZ79 28/03/2018 Put 22.010 0.605 0.605 0.000   1,865 0.605
NCMIP9 28/03/2018 Call 22.500 0.430 0.430 0.425 223 3,730 0.430
NCMIQ9 28/03/2018 Put 22.500 0.870 0.870 0.875 160 2,043 0.870
NCMZ89 28/03/2018 Call 22.510 0.410 0.410 0.400 245 570 0.410
NCMZ99 28/03/2018 Put 22.510 0.875 0.875 0.000   880 0.875
NCMD98 28/03/2018 Call 23.000 0.255 0.255 0.250 290 4,738 0.255
NCMDK8 28/03/2018 Put 23.000 1.205 1.205 0.000   1,155 1.205
NCMVW9 28/03/2018 Call 23.010 0.245 0.245 0.230 153 411 0.245
NCMVX9 28/03/2018 Put 23.010 1.210 1.210 1.200 100 1,080 1.210
NCMIR9 28/03/2018 Call 23.500 0.145 0.145 0.140 65 1,543 0.145
NCMIW9 28/03/2018 Put 23.500 1.600 1.600 0.000   456 1.600
NCMW39 28/03/2018 Call 23.510 0.140 0.140 0.000   564 0.140
NCMW49 28/03/2018 Put 23.510 1.605 1.605 0.000   270 1.605
NCMDL8 28/03/2018 Call 24.000 0.080 0.080 0.000   2,020 0.080
NCMDU8 28/03/2018 Put 24.000 2.035 2.035 0.000   54 2.035
NCMN77 28/03/2018 Call 24.010 0.080 0.080 0.000   50 0.080
NCMN87 28/03/2018 Put 24.010 2.040 2.040 0.000   0 2.040
NCMIJ9 28/03/2018 Call 24.500 0.045 0.045 0.000   606 0.045
NCMIK9 28/03/2018 Put 24.500 2.500 2.500 0.000   197 2.500
NCMTL9 28/03/2018 Call 24.510 0.040 0.040 0.000 165 892 0.040
NCMTO9 28/03/2018 Put 24.510 2.500 2.500 0.000   393 2.500
NCMDZ8 28/03/2018 Call 25.000 0.020 0.020 0.000   715 0.020
NCME18 28/03/2018 Put 25.000 2.975 2.975 0.000   215 2.975
NCMCJ7 28/03/2018 Call 25.010 0.020 0.020 0.000   914 0.020
NCMCK7 28/03/2018 Put 25.010 2.980 2.980 0.000   187 2.980
NCMIL9 28/03/2018 Call 25.500 0.010 0.010 0.000   1,310 0.010
NCMIM9 28/03/2018 Put 25.500 3.465 3.465 0.000   0 3.465
NCMCL7 28/03/2018 Call 25.510 0.010 0.010 0.000   200 0.010
NCMCM7 28/03/2018 Put 25.510 3.470 3.470 0.000   50 3.470
NCMDV8 28/03/2018 Call 26.000 0.005 0.005 0.000   261 0.005
NCMDY8 28/03/2018 Put 26.000 3.955 3.955 0.000   45 3.955
NCMJR9 28/03/2018 Call 26.500 0.002 0.002 0.000   206 0.002
NCMJS9 28/03/2018 Put 26.500 4.455 4.455 0.000   0 4.455
NCMU39 28/03/2018 Call 26.510 0.002 0.002 0.000   0 0.002
NCMU49 28/03/2018 Put 26.510 4.455 4.455 0.000   50 4.455
NCMGZ8 28/03/2018 Call 27.000 0.001 0.001 0.000   460 0.001
NCMI18 28/03/2018 Put 27.000 4.950 4.950 0.000   0 4.950
NCMU59 28/03/2018 Call 27.010 0.001 0.001 0.000   200 0.001
NCMU69 28/03/2018 Put 27.010 4.950 4.950 0.000   49 4.950
NCMKY9 28/03/2018 Call 27.500 0.000 0.000 0.000   670 0.000
NCMKZ9 28/03/2018 Put 27.500 5.450 5.450 0.000   0 5.450
NCMKI8 28/03/2018 Call 28.000 0.000 0.000 0.000   160 0.000
NCMKJ8 28/03/2018 Put 28.000 5.945 5.945 0.000   0 5.945
NCMMH9 28/03/2018 Call 28.500 0.000 0.000 0.000   0 0.000
NCMMI9 28/03/2018 Put 28.500 6.445 6.445 0.000   0 6.445
NCMLF8 28/03/2018 Call 29.000 0.000 0.000 0.000   370 0.000
NCMLG8 28/03/2018 Put 29.000 6.945 6.945 0.000   0 6.945
NCMRT9 28/03/2018 Call 29.010 0.000 0.000 0.000   0 0.000
NCMRU9 28/03/2018 Put 29.010 6.945 6.945 0.000   0 6.945
NCMRV9 28/03/2018 Call 29.500 0.000 0.000 0.000   0 0.000
NCMRW9 28/03/2018 Put 29.500 7.445 7.445 0.000   0 7.445
NCMRX9 28/03/2018 Call 29.510 0.000 0.000 0.000   0 0.000
NCMRY9 28/03/2018 Put 29.510 7.445 7.445 0.000   0 7.445
NCMRZ9 28/03/2018 Call 30.500 0.000 0.000 0.000   0 0.000
NCMS19 28/03/2018 Put 30.500 8.445 8.445 0.000   0 8.445
NCMS29 28/03/2018 Call 30.510 0.000 0.000 0.000   0 0.000
NCMS39 28/03/2018 Put 30.510 8.445 8.445 0.000   100 8.445
NCMS49 28/03/2018 Call 31.000 0.000 0.000 0.000   0 0.000
NCMS59 28/03/2018 Put 31.000 8.945 8.945 0.000   0 8.945
NCMS69 28/03/2018 Call 31.010 0.000 0.000 0.000   800 0.000
NCMS79 28/03/2018 Put 31.010 8.945 8.945 0.000   39 8.945
NCMZJ8 26/04/2018 Call 0.010 22.075 22.075 0.000   0 22.075
NCMVE9 26/04/2018 Call 18.000 4.170 4.170 0.000   0 4.170
NCMVF9 26/04/2018 Put 18.000 0.030 0.030 0.000   320 0.030
NCMYL8 26/04/2018 Call 18.500 3.690 3.690 0.000   0 3.690
NCMYM8 26/04/2018 Put 18.500 0.055 0.055 0.000   40 0.055
NCMZ38 26/04/2018 Call 19.000 3.210 3.210 0.000   0 3.210
NCMZ48 26/04/2018 Put 19.000 0.090 0.090 0.000   0 0.090
NCMCI7 26/04/2018 Call 19.010 3.170 3.170 0.000   0 3.170
NCMCN7 26/04/2018 Put 19.010 0.090 0.090 0.100 100 100 0.090
NCMYP8 26/04/2018 Call 19.500 2.745 2.745 0.000   0 2.745
NCMYQ8 26/04/2018 Put 19.500 0.135 0.135 0.000   830 0.135
NCMCO7 26/04/2018 Call 19.510 2.710 2.710 0.000   0 2.710
NCMCP7 26/04/2018 Put 19.510 0.135 0.135 0.000   0 0.135
NCMZ58 26/04/2018 Call 20.000 2.300 2.300 0.000   15 2.300
NCMZ68 26/04/2018 Put 20.000 0.195 0.195 0.000   1,033 0.195
NCMCQ7 26/04/2018 Call 20.010 2.270 2.270 0.000   0 2.270
NCMCR7 26/04/2018 Put 20.010 0.195 0.195 0.000   0 0.195
NCMZF8 26/04/2018 Call 20.500 1.880 1.880 0.000   12 1.880
NCMZG8 26/04/2018 Put 20.500 0.285 0.285 0.290 120 396 0.285
NCMZ98 26/04/2018 Call 21.000 1.495 1.495 0.000   6 1.495
NCMZA8 26/04/2018 Put 21.000 0.405 0.405 0.000   368 0.405
NCMSY7 26/04/2018 Call 21.010 1.480 1.480 0.000   0 1.480
NCMTA7 26/04/2018 Put 21.010 0.405 0.405 0.000   40 0.405
NCMZB8 26/04/2018 Call 21.500 1.150 1.150 0.000   34 1.150
NCMZE8 26/04/2018 Put 21.500 0.565 0.565 0.000   202 0.565
NCMTB7 26/04/2018 Call 21.510 1.140 1.140 0.000   0 1.140
NCMTC7 26/04/2018 Put 21.510 0.565 0.565 0.000   15 0.565
NCMZ78 26/04/2018 Call 22.000 0.850 0.850 0.000   105 0.850
NCMZ88 26/04/2018 Put 22.000 0.775 0.775 0.000   395 0.775
NCMN17 26/04/2018 Call 22.010 0.845 0.845 0.000   40 0.845
NCMN27 26/04/2018 Put 22.010 0.775 0.775 0.000   137 0.775
NCMYH8 26/04/2018 Call 22.500 0.615 0.615 0.620 115 321 0.615
NCMYI8 26/04/2018 Put 22.500 1.040 1.040 0.000   194 1.040
NCMYT8 26/04/2018 Call 23.000 0.430 0.430 0.435 70 7,520 0.430
NCMYU8 26/04/2018 Put 23.000 1.355 1.355 0.000   204 1.355
NCMN37 26/04/2018 Call 23.010 0.425 0.425 0.000   490 0.425
NCMN47 26/04/2018 Put 23.010 1.350 1.350 0.000   10 1.350
NCMYJ8 26/04/2018 Call 23.500 0.295 0.295 0.000   1,245 0.295
NCMYK8 26/04/2018 Put 23.500 1.715 1.715 0.000   303 1.715
NCMYV8 26/04/2018 Call 24.000 0.200 0.200 0.200 35 429 0.200
NCMYW8 26/04/2018 Put 24.000 2.120 2.120 0.000   0 2.120
NCMN57 26/04/2018 Call 24.010 0.200 0.200 0.000   20 0.200
NCMN67 26/04/2018 Put 24.010 2.110 2.110 0.000   0 2.110
NCMYX8 26/04/2018 Call 24.500 0.140 0.140 0.000   339 0.140
NCMYZ8 26/04/2018 Put 24.500 2.555 2.555 0.000   0 2.555
NCMZH8 26/04/2018 Call 25.000 0.095 0.095 0.000   410 0.095
NCMZI8 26/04/2018 Put 25.000 3.010 3.010 0.000   0 3.010
NCMZ18 26/04/2018 Call 25.500 0.070 0.070 0.000   250 0.070
NCMZ28 26/04/2018 Put 25.500 3.485 3.485 0.000   0 3.485
NCMDK9 26/04/2018 Call 26.000 0.050 0.050 0.060 27 450 0.050
NCMDT9 26/04/2018 Put 26.000 3.970 3.970 0.000   0 3.970
NCME59 26/04/2018 Call 26.500 0.035 0.035 0.000   150 0.035
NCME69 26/04/2018 Put 26.500 4.460 4.460 0.000   0 4.460
NCMGQ9 26/04/2018 Call 27.000 0.025 0.025 0.025 60 173 0.025
NCMGR9 26/04/2018 Put 27.000 4.955 4.955 0.000   0 4.955
NCMQS9 26/04/2018 Call 27.500 0.015 0.015 0.000   100 0.015
NCMQT9 26/04/2018 Put 27.500 5.450 5.450 0.000   5 5.450
NCMN89 24/05/2018 Call 0.010 22.105 22.105 0.000   0 22.105
NCMVG9 24/05/2018 Call 18.000 4.220 4.220 0.000   0 4.220
NCMVH9 24/05/2018 Put 18.000 0.095 0.095 0.000   180 0.095
NCMTR9 24/05/2018 Call 18.500 3.755 3.755 0.000   0 3.755
NCMTS9 24/05/2018 Put 18.500 0.130 0.130 0.000   0 0.130
NCMTF9 24/05/2018 Call 19.000 3.300 3.300 0.000   0 3.300
NCMTG9 24/05/2018 Put 19.000 0.175 0.175 0.000   0 0.175
NCMSU7 24/05/2018 Call 19.010 3.285 3.285 0.000   0 3.285
NCMSV7 24/05/2018 Put 19.010 0.175 0.175 0.000   0 0.175
NCMRI9 24/05/2018 Call 19.500 2.855 2.855 0.000   0 2.855
NCMRJ9 24/05/2018 Put 19.500 0.235 0.235 0.000   460 0.235
NCMMP9 24/05/2018 Call 20.000 2.435 2.435 0.000   0 2.435
NCMMQ9 24/05/2018 Put 20.000 0.315 0.315 0.000   50 0.315
NCMSW7 24/05/2018 Call 20.010 2.425 2.425 0.000   500 2.425
NCMSX7 24/05/2018 Put 20.010 0.315 0.315 0.000   0 0.315
NCMMF9 24/05/2018 Call 20.500 2.040 2.040 0.000   0 2.040
NCMMG9 24/05/2018 Put 20.500 0.415 0.415 0.000   124 0.415
NCMMZ9 24/05/2018 Call 21.000 1.680 1.680 0.000   20 1.680
NCMN19 24/05/2018 Put 21.000 0.555 0.555 0.000   0 0.555
NCMMJ9 24/05/2018 Call 21.500 1.355 1.355 0.000   0 1.355
NCMMK9 24/05/2018 Put 21.500 0.725 0.725 0.000   10 0.725
NCMSG7 24/05/2018 Call 21.510 1.350 1.350 0.000   0 1.350
NCMSH7 24/05/2018 Put 21.510 0.730 0.730 0.000   0 0.730
NCMN29 24/05/2018 Call 22.000 1.070 1.070 1.050 60 300 1.070
NCMN39 24/05/2018 Put 22.000 0.940 0.940 0.000   38 0.940
NCMSK7 24/05/2018 Call 22.010 1.065 1.065 0.000   0 1.065
NCMSL7 24/05/2018 Put 22.010 0.940 0.940 0.000   0 0.940
NCMM19 24/05/2018 Call 22.500 0.825 0.825 0.000   68 0.825
NCMM29 24/05/2018 Put 22.500 1.200 1.200 0.000   129 1.200
NCMSM7 24/05/2018 Call 22.510 0.825 0.825 0.000   0 0.825
NCMSN7 24/05/2018 Put 22.510 1.200 1.200 0.000   0 1.200
NCMMX9 24/05/2018 Call 23.000 0.630 0.630 0.620 50 303 0.630
NCMMY9 24/05/2018 Put 23.000 1.505 1.505 0.000   10 1.505
NCMSO7 24/05/2018 Call 23.010 0.625 0.625 0.000   0 0.625
NCMSP7 24/05/2018 Put 23.010 1.500 1.500 0.000   0 1.500
NCMM99 24/05/2018 Call 23.500 0.470 0.470 0.410 34 34 0.470
NCMMA9 24/05/2018 Put 23.500 1.850 1.850 0.000   0 1.850
NCMSQ7 24/05/2018 Call 23.510 0.470 0.470 0.000   0 0.470
NCMSR7 24/05/2018 Put 23.510 1.840 1.840 0.000   40 1.840
NCMMV9 24/05/2018 Call 24.000 0.350 0.350 0.315 15 44 0.350
NCMMW9 24/05/2018 Put 24.000 2.230 2.230 0.000   0 2.230
NCMMR9 24/05/2018 Call 24.500 0.260 0.260 0.000   0 0.260
NCMMS9 24/05/2018 Put 24.500 2.640 2.640 0.000   0 2.640
NCMN69 24/05/2018 Call 25.000 0.195 0.195 0.000   0 0.195
NCMN79 24/05/2018 Put 25.000 3.075 3.075 0.000   0 3.075
NCMML9 24/05/2018 Call 25.500 0.145 0.145 0.000   0 0.145
NCMMM9 24/05/2018 Put 25.500 3.530 3.530 0.000   0 3.530
NCMN49 24/05/2018 Call 26.000 0.100 0.100 0.000   0 0.100
NCMN59 24/05/2018 Put 26.000 4.000 4.000 0.000   0 4.000
NCMMN9 24/05/2018 Call 26.500 0.070 0.070 0.000   0 0.070
NCMMO9 24/05/2018 Put 26.500 4.475 4.475 0.000   0 4.475
NCMMD9 24/05/2018 Call 27.000 0.050 0.050 0.000   1,000 0.050
NCMME9 24/05/2018 Put 27.000 4.965 4.965 0.000   0 4.965
NCMQU9 24/05/2018 Call 27.500 0.035 0.035 0.000   0 0.035
NCMQV9 24/05/2018 Put 27.500 5.455 5.455 0.000   0 5.455
NCMW59 24/05/2018 Call 32.000 0.001 0.001 0.000   0 0.001
NCMW69 24/05/2018 Put 32.000 9.940 9.940 0.000   0 9.940
NCMW79 24/05/2018 Call 32.010 0.001 0.001 0.000   0 0.001
NCMW89 24/05/2018 Put 32.010 9.850 9.850 0.000   0 9.850
NCMEK7 28/06/2018 Call 0.010 22.150 22.150 0.000   0 22.150
NCMSI7 28/06/2018 Call 8.500 13.630 13.630 0.000   0 13.630
NCMSJ7 28/06/2018 Put 8.500 0.000 0.000 0.000   205 0.000
NCMRJ7 28/06/2018 Call 9.000 13.130 13.130 0.000   0 13.130
NCMRK7 28/06/2018 Put 9.000 0.000 0.000 0.000   0 0.000
NCMMU7 28/06/2018 Call 9.500 12.630 12.630 0.000   0 12.630
NCMMV7 28/06/2018 Put 9.500 0.000 0.000 0.000   100 0.000
NCMMQ7 28/06/2018 Call 10.000 12.130 12.130 0.000   0 12.130
NCMMR7 28/06/2018 Put 10.000 0.000 0.000 0.000   245 0.000
NCML27 28/06/2018 Call 10.500 11.635 11.635 0.000   0 11.635
NCML37 28/06/2018 Put 10.500 0.000 0.000 0.000   1 0.000
NCMKF7 28/06/2018 Call 11.000 11.135 11.135 0.000   0 11.135
NCMKG7 28/06/2018 Put 11.000 0.000 0.000 0.000   515 0.000
NCMKT7 28/06/2018 Call 11.500 10.635 10.635 0.000   0 10.635
NCMKU7 28/06/2018 Put 11.500 0.000 0.000 0.000   100 0.000
NCMKL7 28/06/2018 Call 12.000 10.135 10.135 0.000   0 10.135
NCMKM7 28/06/2018 Put 12.000 0.000 0.000 0.000   262 0.000
NCMTP9 28/06/2018 Call 12.010 10.095 10.095 0.000   0 10.095
NCMTQ9 28/06/2018 Put 12.010 0.000 0.000 0.000   0 0.000
NCMKV7 28/06/2018 Call 12.500 9.640 9.640 0.000   9 9.640
NCMKW7 28/06/2018 Put 12.500 0.001 0.001 0.000   28 0.001
NCMKH7 28/06/2018 Call 13.000 9.140 9.140 0.000   6 9.140
NCMKI7 28/06/2018 Put 13.000 0.001 0.001 0.000   10 0.001
NCMKR7 28/06/2018 Call 13.500 8.645 8.645 0.000   3 8.645
NCMKS7 28/06/2018 Put 13.500 0.003 0.003 0.000   200 0.003
NCMKN7 28/06/2018 Call 14.000 8.150 8.150 0.000   354 8.150
NCMKO7 28/06/2018 Put 14.000 0.005 0.005 0.000   0 0.005
NCMKP7 28/06/2018 Call 14.500 7.655 7.655 0.000   3 7.655
NCMKQ7 28/06/2018 Put 14.500 0.010 0.010 0.000   150 0.010
NCMKJ7 28/06/2018 Call 15.000 7.165 7.165 0.000   969 7.165
NCMKK7 28/06/2018 Put 15.000 0.015 0.015 0.000   1,110 0.015
NCMET8 28/06/2018 Call 16.000 6.195 6.195 0.000   53 6.195
NCMEU8 28/06/2018 Put 16.000 0.040 0.040 0.000   197 0.040
NCMJD7 28/06/2018 Call 16.500 5.720 5.720 0.000   0 5.720
NCMJE7 28/06/2018 Put 16.500 0.055 0.055 0.000   0 0.055
NCMEL8 28/06/2018 Call 17.000 5.245 5.245 0.000   0 5.245
NCMES8 28/06/2018 Put 17.000 0.080 0.080 0.000   898 0.080
NCMD27 28/06/2018 Call 17.500 4.780 4.780 0.000   224 4.780
NCMD37 28/06/2018 Put 17.500 0.110 0.110 0.000   0 0.110
NCMGQ8 28/06/2018 Call 18.000 4.320 4.320 0.000   220 4.320
NCMGR8 28/06/2018 Put 18.000 0.150 0.150 0.000   40 0.150
NCMD47 28/06/2018 Call 18.500 3.875 3.875 0.000   0 3.875
NCMD57 28/06/2018 Put 18.500 0.195 0.195 0.000   242 0.195
NCMJD8 28/06/2018 Call 19.000 3.440 3.440 0.000   70 3.440
NCMJE8 28/06/2018 Put 19.000 0.260 0.260 0.000   1,600 0.260
NCMVA9 28/06/2018 Call 19.010 3.430 3.430 3.350 20 76 3.430
NCMVB9 28/06/2018 Put 19.010 0.260 0.260 0.000   740 0.260
NCMD67 28/06/2018 Call 19.500 3.020 3.020 0.000   0 3.020
NCMD77 28/06/2018 Put 19.500 0.335 0.335 0.000   30 0.335
NCMU87 28/06/2018 Call 20.000 2.625 2.625 0.000   455 2.625
NCMU97 28/06/2018 Put 20.000 0.435 0.435 0.000   658 0.435
NCMUH7 28/06/2018 Call 20.010 2.615 2.615 0.000   0 2.615
NCMUG7 28/06/2018 Put 20.010 0.435 0.435 0.000   167 0.435
NCMD87 28/06/2018 Call 20.500 2.255 2.255 0.000   0 2.255
NCMD97 28/06/2018 Put 20.500 0.560 0.560 0.000   10 0.560
NCMUI7 28/06/2018 Call 21.000 1.905 1.905 0.000   225 1.905
NCMUJ7 28/06/2018 Put 21.000 0.715 0.715 0.000   80 0.715
NCMUB7 28/06/2018 Call 21.010 1.895 1.895 0.000   16 1.895
NCMUA7 28/06/2018 Put 21.010 0.710 0.710 0.000   680 0.710
NCMDK7 28/06/2018 Call 21.500 1.585 1.585 0.000   62 1.585
NCMDL7 28/06/2018 Put 21.500 0.900 0.900 0.000   58 0.900
NCMTE7 28/06/2018 Call 21.510 1.580 1.580 0.000   32 1.580
NCMTF7 28/06/2018 Put 21.510 0.895 0.895 0.000   20 0.895
NCMUD7 28/06/2018 Call 22.000 1.300 1.300 0.000 30 1,905 1.300
NCMUC7 28/06/2018 Put 22.000 1.115 1.115 0.000   384 1.115
NCMUF7 28/06/2018 Call 22.010 1.295 1.295 0.000   40 1.295
NCMUE7 28/06/2018 Put 22.010 1.115 1.115 0.000   469 1.115
NCMWW7 28/06/2018 Call 22.500 1.055 1.055 0.000   140 1.055
NCMWV7 28/06/2018 Put 22.500 1.375 1.375 0.000   1,048 1.375
NCMWX7 28/06/2018 Call 22.750 0.945 0.945 0.000   150 0.945
NCMWY7 28/06/2018 Put 22.750 1.515 1.515 0.000   8 1.515
NCMX17 28/06/2018 Call 23.000 0.840 0.840 0.000   135 0.840
NCMWZ7 28/06/2018 Put 23.000 1.665 1.665 0.000   50 1.665
NCMDM7 28/06/2018 Call 23.500 0.665 0.665 0.000   57 0.665
NCMDN7 28/06/2018 Put 23.500 1.990 1.990 0.000   0 1.990
NCMW19 28/06/2018 Call 24.000 0.515 0.515 0.000   149 0.515
NCMW29 28/06/2018 Put 24.000 2.345 2.345 0.000   0 2.345
NCMTS7 28/06/2018 Call 24.500 0.395 0.395 0.000   0 0.395
NCMTT7 28/06/2018 Put 24.500 2.730 2.730 0.000   0 2.730
NCMW99 28/06/2018 Call 24.510 0.395 0.395 0.000   20 0.395
NCMWA9 28/06/2018 Put 24.510 2.700 2.700 0.000   0 2.700
NCMWH9 28/06/2018 Call 25.000 0.305 0.305 0.000   67 0.305
NCMWI9 28/06/2018 Put 25.000 3.140 3.140 0.000   8 3.140
NCMTD9 28/06/2018 Call 25.010 0.300 0.300 0.000 30 30 0.300
NCMTE9 28/06/2018 Put 25.010 3.105 3.105 0.000   20 3.105
NCMVL7 28/06/2018 Call 25.500 0.235 0.235 0.000   230 0.235
NCMVM7 28/06/2018 Put 25.500 3.580 3.580 0.000   0 3.580
NCMRG9 28/06/2018 Call 25.510 0.230 0.230 0.000   7 0.230
NCMRH9 28/06/2018 Put 25.510 3.530 3.530 0.000   60 3.530
NCMC17 28/06/2018 Call 26.000 0.175 0.175 0.000   172 0.175
NCMC27 28/06/2018 Put 26.000 4.035 4.035 0.000   0 4.035
NCMBI8 28/06/2018 Call 26.010 0.175 0.175 0.000   20 0.175
NCMBJ8 28/06/2018 Put 26.010 3.975 3.975 0.000   242 3.975
NCMBK8 28/06/2018 Call 26.500 0.130 0.130 0.145 150 150 0.130
NCMBL8 28/06/2018 Put 26.500 4.500 4.500 0.000   0 4.500
NCMBM8 28/06/2018 Call 26.510 0.130 0.130 0.000   0 0.130
NCMBQ8 28/06/2018 Put 26.510 4.430 4.430 0.000   500 4.430
NCMDX7 28/06/2018 Call 27.000 0.100 0.100 0.000   1,695 0.100
NCMDY7 28/06/2018 Put 27.000 4.980 4.980 0.000   0 4.980
NCMBR8 28/06/2018 Call 27.010 0.100 0.100 0.000   0 0.100
NCMBS8 28/06/2018 Put 27.010 4.900 4.900 0.000   62 4.900
NCMIT8 28/06/2018 Call 27.500 0.075 0.075 0.000   0 0.075
NCMIU8 28/06/2018 Put 27.500 5.465 5.465 0.000   0 5.465
NCMIV8 28/06/2018 Call 27.510 0.075 0.075 0.000   200 0.075
NCMIW8 28/06/2018 Put 27.510 5.375 5.375 0.000   0 5.375
NCMIV7 28/06/2018 Call 28.000 0.055 0.055 0.000   290 0.055
NCMIW7 28/06/2018 Put 28.000 5.955 5.955 0.000   0 5.955
NCMIX8 28/06/2018 Call 28.010 0.055 0.055 0.000   50 0.055
NCMIY8 28/06/2018 Put 28.010 5.855 5.855 0.000   0 5.855
NCMM47 28/06/2018 Call 29.000 0.030 0.030 0.000   100 0.030
NCMM57 28/06/2018 Put 29.000 6.945 6.945 0.000   0 6.945
NCMBT8 28/06/2018 Call 29.010 0.030 0.030 0.000   700 0.030
NCMBU8 28/06/2018 Put 29.010 6.830 6.830 0.000   60 6.830
NCMSZ7 28/06/2018 Call 29.500 0.020 0.020 0.000   0 0.020
NCMT17 28/06/2018 Put 29.500 7.445 7.445 0.000   0 7.445
NCMT27 28/06/2018 Call 29.510 0.020 0.020 0.000   0 0.020
NCMT37 28/06/2018 Put 29.510 7.320 7.320 0.000   71 7.320
NCMP87 28/06/2018 Call 30.000 0.015 0.015 0.000   0 0.015
NCMP97 28/06/2018 Put 30.000 7.940 7.940 0.000   0 7.940
NCMT47 28/06/2018 Call 30.500 0.010 0.010 0.000   80 0.010
NCMT57 28/06/2018 Put 30.500 8.440 8.440 0.000   0 8.440
NCMT67 28/06/2018 Call 30.510 0.010 0.010 0.000   0 0.010
NCMT77 28/06/2018 Put 30.510 8.310 8.310 0.000   0 8.310
NCMQZ7 28/06/2018 Call 31.000 0.007 0.007 0.000   800 0.007
NCMR17 28/06/2018 Put 31.000 8.940 8.940 0.000   0 8.940
NCMT87 28/06/2018 Call 31.010 0.007 0.007 0.000   0 0.007
NCMT97 28/06/2018 Put 31.010 8.805 8.805 0.000   494 8.805
NCMTI7 28/06/2018 Call 35.000 0.000 0.000 0.000   0 0.000
NCMTJ7 28/06/2018 Put 35.000 12.935 12.935 0.000   0 12.935
NCMIN8 28/06/2018 Call 35.010 0.000 0.000 0.000   0 0.000
NCMIO8 28/06/2018 Put 35.010 12.775 12.775 0.000   70 12.775
NCMTL7 28/06/2018 Call 36.000 0.000 0.000 0.000   860 0.000
NCMTK7 28/06/2018 Put 36.000 13.935 13.935 0.000   0 13.935
NCML47 26/07/2018 Call 0.010 22.185 22.185 0.000   0 22.185
NCMNV7 26/07/2018 Call 18.000 4.395 4.395 0.000   0 4.395
NCMNW7 26/07/2018 Put 18.000 0.210 0.210 0.000   0 0.210
NCMN97 26/07/2018 Call 18.500 3.945 3.945 0.000   0 3.945
NCMNK7 26/07/2018 Put 18.500 0.265 0.265 0.000   0 0.265
NCMMO7 26/07/2018 Call 19.000 3.525 3.525 0.000   0 3.525
NCMMP7 26/07/2018 Put 19.000 0.340 0.340 0.000   0 0.340
NCMK37 26/07/2018 Call 19.500 3.120 3.120 0.000   0 3.120
NCMK47 26/07/2018 Put 19.500 0.430 0.430 0.000   0 0.430
NCMJO7 26/07/2018 Call 20.000 2.735 2.735 0.000   25 2.735
NCMJP7 26/07/2018 Put 20.000 0.540 0.540 0.000   0 0.540
NCMK97 26/07/2018 Call 20.500 2.375 2.375 0.000   0 2.375
NCMKA7 26/07/2018 Put 20.500 0.675 0.675 0.000   0 0.675
NCMKX7 26/07/2018 Call 21.000 2.045 2.045 0.000   0 2.045
NCMKY7 26/07/2018 Put 21.000 0.840 0.840 0.000   0 0.840
NCMKB7 26/07/2018 Call 21.500 1.735 1.735 0.000   0 1.735
NCMKC7 26/07/2018 Put 21.500 1.025 1.025 0.000   0 1.025
NCMKZ7 26/07/2018 Call 22.000 1.450 1.450 0.000   20 1.450
NCML17 26/07/2018 Put 22.000 1.240 1.240 0.000   11 1.240
NCMK57 26/07/2018 Call 22.500 1.205 1.205 0.000   0 1.205
NCMK67 26/07/2018 Put 22.500 1.495 1.495 0.000   0 1.495
NCMJU7 26/07/2018 Call 23.000 0.985 0.985 0.000   0 0.985
NCMJV7 26/07/2018 Put 23.000 1.775 1.775 0.000   0 1.775
NCMK77 26/07/2018 Call 23.500 0.790 0.790 0.000   0 0.790
NCMK87 26/07/2018 Put 23.500 2.085 2.085 0.000   0 2.085
NCMJW7 26/07/2018 Call 24.000 0.630 0.630 0.000   4 0.630
NCMJX7 26/07/2018 Put 24.000 2.425 2.425 0.000   0 2.425
NCMKD7 26/07/2018 Call 24.500 0.500 0.500 0.000   0 0.500
NCMKE7 26/07/2018 Put 24.500 2.800 2.800 0.000   0 2.800
NCMK17 26/07/2018 Call 25.000 0.395 0.395 0.000   0 0.395
NCMK27 26/07/2018 Put 25.000 3.205 3.205 0.000   0 3.205
NCMJQ7 26/07/2018 Call 25.500 0.305 0.305 0.000   0 0.305
NCMJR7 26/07/2018 Put 25.500 3.625 3.625 0.000   0 3.625
NCMJY7 26/07/2018 Call 26.000 0.240 0.240 0.000   0 0.240
NCMJZ7 26/07/2018 Put 26.000 4.070 4.070 0.000   0 4.070
NCMJS7 26/07/2018 Call 26.500 0.190 0.190 0.000   0 0.190
NCMJT7 26/07/2018 Put 26.500 4.525 4.525 0.000   0 4.525
NCML57 26/07/2018 Call 27.000 0.145 0.145 0.000   0 0.145
NCML67 26/07/2018 Put 27.000 4.995 4.995 0.000   0 4.995
NCMUU7 30/08/2018 Call 0.010 22.230 22.230 0.000   0 22.230
NCMTZ7 30/08/2018 Call 18.000 4.470 4.470 0.000   0 4.470
NCMU17 30/08/2018 Put 18.000 0.255 0.255 0.000   0 0.255
NCMUQ7 30/08/2018 Call 18.500 4.045 4.045 0.000   0 4.045
NCMUR7 30/08/2018 Put 18.500 0.325 0.325 0.000   0 0.325
NCMU27 30/08/2018 Call 19.000 3.620 3.620 0.000   0 3.620
NCMU37 30/08/2018 Put 19.000 0.410 0.410 0.000   0 0.410
NCMUO7 30/08/2018 Call 19.500 3.220 3.220 0.000   0 3.220
NCMUP7 30/08/2018 Put 19.500 0.515 0.515 0.000   0 0.515
NCMU47 30/08/2018 Call 20.000 2.840 2.840 0.000   0 2.840
NCMU57 30/08/2018 Put 20.000 0.640 0.640 0.000   0 0.640
NCMTP7 30/08/2018 Call 20.500 2.480 2.480 0.000   0 2.480
NCMTQ7 30/08/2018 Put 20.500 0.775 0.775 0.000   0 0.775
NCMTV7 30/08/2018 Call 21.000 2.160 2.160 0.000   0 2.160
NCMTW7 30/08/2018 Put 21.000 0.950 0.950 0.000   0 0.950
NCMTR7 30/08/2018 Call 21.500 1.860 1.860 0.000   0 1.860
NCMTU7 30/08/2018 Put 21.500 1.145 1.145 0.000   0 1.145
NCMTX7 30/08/2018 Call 22.000 1.585 1.585 0.000   0 1.585
NCMTY7 30/08/2018 Put 22.000 1.360 1.360 0.000   0 1.360
NCMTH7 30/08/2018 Call 22.500 1.345 1.345 0.000   0 1.345
NCMTM7 30/08/2018 Put 22.500 1.620 1.620 0.000   0 1.620
NCMUM7 30/08/2018 Call 23.000 1.130 1.130 0.000   0 1.130
NCMUN7 30/08/2018 Put 23.000 1.900 1.900 0.000   0 1.900
NCMTN7 30/08/2018 Call 23.500 0.940 0.940 0.000   0 0.940
NCMTO7 30/08/2018 Put 23.500 2.210 2.210 0.000   0 2.210
NCMUK7 30/08/2018 Call 24.000 0.785 0.785 0.000   0 0.785
NCMUL7 30/08/2018 Put 24.000 2.560 2.560 0.000   0 2.560
NCMU67 30/08/2018 Call 24.500 0.645 0.645 0.000   0 0.645
NCMU77 30/08/2018 Put 24.500 2.935 2.935 0.000   0 2.935
NCMUS7 30/08/2018 Call 25.000 0.525 0.525 0.000   0 0.525
NCMUT7 30/08/2018 Put 25.000 3.325 3.325 0.000   0 3.325
NCMQP8 27/09/2018 Call 0.010 22.160 22.160 0.000   0 22.160
NCMUU8 27/09/2018 Call 14.000 8.230 8.230 0.000   0 8.230
NCMUV8 27/09/2018 Put 14.000 0.070 0.070 0.000   220 0.070
NCMSO8 27/09/2018 Call 14.500 7.770 7.770 0.000   0 7.770
NCMSP8 27/09/2018 Put 14.500 0.090 0.090 0.000   0 0.090
NCMQ38 27/09/2018 Call 15.000 7.300 7.300 0.000   0 7.300
NCMQ48 27/09/2018 Put 15.000 0.110 0.110 0.000   350 0.110
NCMFO8 27/09/2018 Call 16.000 6.355 6.355 0.000   0 6.355
NCMFP8 27/09/2018 Put 16.000 0.165 0.165 0.000   15 0.165
NCMFQ8 27/09/2018 Call 17.000 5.435 5.435 0.000   0 5.435
NCMFR8 27/09/2018 Put 17.000 0.240 0.240 0.000   75 0.240
NCMP28 27/09/2018 Call 17.500 4.990 4.990 0.000   0 4.990
NCMP38 27/09/2018 Put 17.500 0.290 0.290 0.000   0 0.290
NCMFS8 27/09/2018 Call 18.000 4.560 4.560 0.000   0 4.560
NCMFT8 27/09/2018 Put 18.000 0.355 0.355 0.000   259 0.355
NCMP88 27/09/2018 Call 18.500 4.135 4.135 0.000   0 4.135
NCMP98 27/09/2018 Put 18.500 0.430 0.430 0.000   0 0.430
NCMFU8 27/09/2018 Call 19.000 3.735 3.735 0.000   0 3.735
NCMFV8 27/09/2018 Put 19.000 0.525 0.525 0.000   0 0.525
NCMPK8 27/09/2018 Call 19.500 3.345 3.345 0.000   0 3.345
NCMPL8 27/09/2018 Put 19.500 0.630 0.630 0.000   0 0.630
NCMFW8 27/09/2018 Call 20.000 2.980 2.980 0.000   0 2.980
NCMFX8 27/09/2018 Put 20.000 0.760 0.760 0.000   100 0.760
NCMVC9 27/09/2018 Call 20.010 2.920 2.920 0.000   15 2.920
NCMVD9 27/09/2018 Put 20.010 0.760 0.760 0.000   154 0.760
NCMP48 27/09/2018 Call 20.500 2.630 2.630 0.000   0 2.630
NCMP58 27/09/2018 Put 20.500 0.910 0.910 0.000   200 0.910
NCMFY8 27/09/2018 Call 21.000 2.305 2.305 0.000   101 2.305
NCMFZ8 27/09/2018 Put 21.000 1.080 1.080 0.000   220 1.080
NCMP68 27/09/2018 Call 21.500 2.005 2.005 0.000   0 2.005
NCMP78 27/09/2018 Put 21.500 1.280 1.280 0.000   55 1.280
NCMG18 27/09/2018 Call 22.000 1.725 1.725 0.000   0 1.725
NCMG28 27/09/2018 Put 22.000 1.495 1.495 0.000   160 1.495
NCMPO8 27/09/2018 Call 22.500 1.480 1.480 0.000   20 1.480
NCMPP8 27/09/2018 Put 22.500 1.740 1.740 0.000   0 1.740
NCMG38 27/09/2018 Call 23.000 1.250 1.250 0.000   410 1.250
NCMG48 27/09/2018 Put 23.000 2.015 2.015 0.000   0 2.015
NCMPQ8 27/09/2018 Call 23.500 1.050 1.050 0.000   128 1.050
NCMPR8 27/09/2018 Put 23.500 2.300 2.300 0.000   200 2.300
NCMG58 27/09/2018 Call 24.000 0.880 0.880 0.000   1,109 0.880
NCMG68 27/09/2018 Put 24.000 2.625 2.625 0.000   60 2.625
NCMPM8 27/09/2018 Call 24.500 0.725 0.725 0.000   400 0.725
NCMPN8 27/09/2018 Put 24.500 2.970 2.970 0.000   0 2.970
NCMGV8 27/09/2018 Call 25.000 0.600 0.600 0.000   200 0.600
NCMGW8 27/09/2018 Put 25.000 3.330 3.330 0.000   0 3.330
NCMTB8 27/09/2018 Call 25.500 0.495 0.495 0.000   355 0.495
NCMTC8 27/09/2018 Put 25.500 3.720 3.720 0.000   0 3.720
NCMGX8 27/09/2018 Call 26.000 0.400 0.400 0.000   117 0.400
NCMGY8 27/09/2018 Put 26.000 4.125 4.125 0.000   0 4.125
NCME79 27/09/2018 Call 26.500 0.330 0.330 0.000   0 0.330
NCME89 27/09/2018 Put 26.500 4.555 4.555 0.000   0 4.555
NCMI28 27/09/2018 Call 27.000 0.265 0.265 0.000   0 0.265
NCMI38 27/09/2018 Put 27.000 5.005 5.005 0.000   0 5.005
NCMYD8 27/09/2018 Call 27.010 0.260 0.260 0.000   15 0.260
NCMYE8 27/09/2018 Put 27.010 4.940 4.940 0.000   77 4.940
NCMQW9 27/09/2018 Call 27.500 0.220 0.220 0.000   20 0.220
NCMQX9 27/09/2018 Put 27.500 5.475 5.475 0.000   0 5.475
NCMKK8 27/09/2018 Call 28.000 0.175 0.175 0.000   100 0.175
NCMKL8 27/09/2018 Put 28.000 5.965 5.965 0.000   0 5.965
NCMEQ9 27/09/2018 Call 28.010 0.175 0.175 0.000   0 0.175
NCMER9 27/09/2018 Put 28.010 5.865 5.865 0.000   62 5.865
NCMGY9 27/09/2018 Call 28.500 0.150 0.150 0.000   0 0.150
NCMGZ9 27/09/2018 Put 28.500 6.460 6.460 0.000   0 6.460
NCMI19 27/09/2018 Call 28.510 0.145 0.145 0.000   0 0.145
NCMI29 27/09/2018 Put 28.510 6.355 6.355 0.000   0 6.355
NCMLH8 27/09/2018 Call 29.000 0.125 0.125 0.000   0 0.125
NCMLI8 27/09/2018 Put 29.000 6.955 6.955 0.000   0 6.955
NCMI39 27/09/2018 Call 29.010 0.120 0.120 0.000   0 0.120
NCMI49 27/09/2018 Put 29.010 6.845 6.845 0.000   0 6.845
NCMI59 27/09/2018 Call 29.500 0.105 0.105 0.000   0 0.105
NCMI69 27/09/2018 Put 29.500 7.445 7.445 0.000   0 7.445
NCMI79 27/09/2018 Call 29.510 0.100 0.100 0.000   0 0.100
NCMI89 27/09/2018 Put 29.510 7.315 7.315 0.000   66 7.315
NCMXL9 20/12/2018 Call 0.010 22.255 22.255 0.000   0 22.255
NCMX18 20/12/2018 Call 10.500 11.635 11.635 0.000   0 11.635
NCMX28 20/12/2018 Put 10.500 0.010 0.010 0.000   0 0.010
NCMVX8 20/12/2018 Call 11.000 11.140 11.140 0.000   0 11.140
NCMVY8 20/12/2018 Put 11.000 0.015 0.015 0.000   0 0.015
NCMVV8 20/12/2018 Call 11.500 10.650 10.650 0.000   0 10.650
NCMVW8 20/12/2018 Put 11.500 0.025 0.025 0.000   10 0.025
NCMW28 20/12/2018 Call 12.000 10.160 10.160 0.000   0 10.160
NCMW38 20/12/2018 Put 12.000 0.040 0.040 0.000   100 0.040
NCMVT8 20/12/2018 Call 12.500 9.675 9.675 0.000   3 9.675
NCMVU8 20/12/2018 Put 12.500 0.055 0.055 0.000   30 0.055
NCMW48 20/12/2018 Call 13.000 9.200 9.200 0.000   9 9.200
NCMW58 20/12/2018 Put 13.000 0.075 0.075 0.000   100 0.075
NCMVR8 20/12/2018 Call 13.500 8.730 8.730 0.000   9 8.730
NCMVS8 20/12/2018 Put 13.500 0.095 0.095 0.000   0 0.095
NCMW68 20/12/2018 Call 14.000 8.260 8.260 0.000   6 8.260
NCMW78 20/12/2018 Put 14.000 0.120 0.120 0.000   660 0.120
NCMW88 20/12/2018 Call 14.500 7.795 7.795 0.000   3 7.795
NCMW98 20/12/2018 Put 14.500 0.150 0.150 0.000   25 0.150
NCMVP8 20/12/2018 Call 15.000 7.330 7.330 0.000   3 7.330
NCMVQ8 20/12/2018 Put 15.000 0.180 0.180 0.000   100 0.180
NCMXB8 20/12/2018 Call 16.000 6.430 6.430 0.000   3 6.430
NCMXC8 20/12/2018 Put 16.000 0.260 0.260 0.000   56 0.260
NCMZC8 20/12/2018 Call 17.000 5.555 5.555 0.000   3 5.555
NCMZD8 20/12/2018 Put 17.000 0.370 0.370 0.000   20 0.370
NCMZS8 20/12/2018 Call 18.000 4.720 4.720 0.000   2 4.720
NCMZT8 20/12/2018 Put 18.000 0.525 0.525 0.000   920 0.525
NCMQQ7 20/12/2018 Call 18.010 4.715 4.715 0.000   0 4.715
NCMQR7 20/12/2018 Put 18.010 0.525 0.525 0.000   0 0.525
NCMNL7 20/12/2018 Call 18.500 4.330 4.330 0.000   0 4.330
NCMNM7 20/12/2018 Put 18.500 0.625 0.625 0.000   100 0.625
NCMCM9 20/12/2018 Call 19.000 3.940 3.940 0.000   2 3.940
NCMCN9 20/12/2018 Put 19.000 0.730 0.730 0.000   194 0.730
NCMWL9 20/12/2018 Call 19.500 3.585 3.585 0.000   0 3.585
NCMWM9 20/12/2018 Put 19.500 0.865 0.865 0.000   0 0.865
NCMD19 20/12/2018 Call 20.000 3.230 3.230 0.000   0 3.230
NCMD29 20/12/2018 Put 20.000 1.000 1.000 0.000   136 1.000
NCMWR9 20/12/2018 Call 20.500 2.910 2.910 0.000   0 2.910
NCMWS9 20/12/2018 Put 20.500 1.175 1.175 0.000   0 1.175
NCMF99 20/12/2018 Call 21.000 2.595 2.595 0.000   0 2.595
NCMFF9 20/12/2018 Put 21.000 1.355 1.355 0.000   0 1.355
NCMWT9 20/12/2018 Call 21.500 2.310 2.310 0.000   0 2.310
NCMWU9 20/12/2018 Put 21.500 1.565 1.565 0.000   0 1.565
NCMNY9 20/12/2018 Call 22.000 2.035 2.035 0.000   12 2.035
NCMNZ9 20/12/2018 Put 22.000 1.790 1.790 0.000   20 1.790
NCMWV9 20/12/2018 Call 22.500 1.795 1.795 0.000   0 1.795
NCMWW9 20/12/2018 Put 22.500 2.040 2.040 0.000   10 2.040
NCMUX9 20/12/2018 Call 23.000 1.570 1.570 0.000   150 1.570
NCMUY9 20/12/2018 Put 23.000 2.305 2.305 0.000   200 2.305
NCMWX9 20/12/2018 Call 23.500 1.370 1.370 0.000   12 1.370
NCMWY9 20/12/2018 Put 23.500 2.600 2.600 0.000   12 2.600
NCMX48 20/12/2018 Call 24.000 1.185 1.185 0.000   40 1.185
NCMX38 20/12/2018 Put 24.000 2.910 2.910 0.000   0 2.910
NCMWN9 20/12/2018 Call 24.500 1.025 1.025 0.000   0 1.025
NCMWO9 20/12/2018 Put 24.500 3.245 3.245 0.000   0 3.245
NCMWJ9 20/12/2018 Call 25.000 0.875 0.875 0.000   62 0.875
NCMWK9 20/12/2018 Put 25.000 3.600 3.600 0.000   50 3.600
NCMWP9 20/12/2018 Call 25.500 0.755 0.755 0.000   0 0.755
NCMWQ9 20/12/2018 Put 25.500 3.980 3.980 0.000   0 3.980
NCMC37 20/12/2018 Call 26.000 0.640 0.640 0.000   44 0.640
NCMC47 20/12/2018 Put 26.000 4.370 4.370 0.000   0 4.370
NCMZH9 20/12/2018 Call 26.500 0.550 0.550 0.000   0 0.550
NCMZI9 20/12/2018 Put 26.500 4.780 4.780 0.000   0 4.780
NCMDZ7 20/12/2018 Call 27.000 0.465 0.465 0.000   0 0.465
NCME17 20/12/2018 Put 27.000 5.205 5.205 0.000   0 5.205
NCMIX7 20/12/2018 Call 28.000 0.335 0.335 0.000   0 0.335
NCMIY7 20/12/2018 Put 28.000 6.085 6.085 0.000   0 6.085
NCMCP9 20/12/2018 Call 29.000 0.240 0.240 0.000   10 0.240
NCMCO9 20/12/2018 Put 29.000 7.010 7.010 0.000   0 7.010
NCMCQ9 20/12/2018 Call 30.000 0.175 0.175 0.000   0 0.175
NCMCR9 20/12/2018 Put 30.000 7.970 7.970 0.000   0 7.970
NCMR27 20/12/2018 Call 31.000 0.125 0.125 0.000   0 0.125
NCMR37 20/12/2018 Put 31.000 8.950 8.950 0.000   0 8.950
NCMDS9 20/12/2018 Call 32.000 0.090 0.090 0.000   50 0.090
NCMDR9 20/12/2018 Put 32.000 9.940 9.940 0.000   0 9.940
NCMLR9 20/12/2018 Call 34.000 0.045 0.045 0.000   3,782 0.045
NCMLS9 20/12/2018 Put 34.000 11.930 11.930 0.000   0 11.930
NCMMS7 28/03/2019 Call 15.000 7.345 7.345 0.000   0 7.345
NCMMT7 28/03/2019 Put 15.000 0.285 0.285 0.000   0 0.285
NCMR69 28/03/2019 Call 16.000 6.575 6.575 0.000   0 6.575
NCMR79 28/03/2019 Put 16.000 0.390 0.390 0.000   0 0.390
NCMQF9 28/03/2019 Call 17.000 5.775 5.775 0.000   0 5.775
NCMQG9 28/03/2019 Put 17.000 0.530 0.530 0.000   0 0.530
NCMJ29 28/03/2019 Call 18.000 4.985 4.985 0.000   0 4.985
NCMJ39 28/03/2019 Put 18.000 0.720 0.720 0.000   0 0.720
NCMIX9 28/03/2019 Call 19.000 4.230 4.230 0.000   0 4.230
NCMIY9 28/03/2019 Put 19.000 0.965 0.965 0.000   0 0.965
NCMIZ9 28/03/2019 Call 20.000 3.540 3.540 0.000   0 3.540
NCMJ19 28/03/2019 Put 20.000 1.270 1.270 0.000   0 1.270
NCMJ49 28/03/2019 Call 21.000 2.920 2.920 0.000   0 2.920
NCMJ59 28/03/2019 Put 21.000 1.640 1.640 0.000   0 1.640
NCMJ69 28/03/2019 Call 22.000 2.375 2.375 0.000   0 2.375
NCMJ79 28/03/2019 Put 22.000 2.090 2.090 0.000   10 2.090
NCMJE9 28/03/2019 Call 23.000 1.905 1.905 0.000   50 1.905
NCMJF9 28/03/2019 Put 23.000 2.610 2.610 0.000   0 2.610
NCMJC9 28/03/2019 Call 24.000 1.510 1.510 0.000   0 1.510
NCMJD9 28/03/2019 Put 24.000 3.210 3.210 0.000   0 3.210
NCMJA9 28/03/2019 Call 25.000 1.180 1.180 0.000   0 1.180
NCMJB9 28/03/2019 Put 25.000 3.885 3.885 0.000   0 3.885
NCMJ89 28/03/2019 Call 26.000 0.915 0.915 0.000   10 0.915
NCMJ99 28/03/2019 Put 26.000 4.630 4.630 0.000   0 4.630
NCMJH9 28/03/2019 Call 27.000 0.700 0.700 0.000   4 0.700
NCMJI9 28/03/2019 Put 27.000 5.435 5.435 0.000   0 5.435
NCMKI9 28/03/2019 Call 28.000 0.530 0.530 0.000   10 0.530
NCMKJ9 28/03/2019 Put 28.000 6.285 6.285 0.000   0 6.285
NCML19 28/03/2019 Call 29.000 0.405 0.405 0.000   0 0.405
NCML29 28/03/2019 Put 29.000 7.215 7.215 0.000   0 7.215
NCMUW8 27/06/2019 Call 14.000 8.465 8.465 0.000   0 8.465
NCMUX8 27/06/2019 Put 14.000 0.275 0.275 0.000   0 0.275
NCMSQ8 27/06/2019 Call 14.500 8.015 8.015 0.000   0 8.015
NCMSR8 27/06/2019 Put 14.500 0.320 0.320 0.000   0 0.320
NCMQ58 27/06/2019 Call 15.000 7.575 7.575 0.000   0 7.575
NCMQ68 27/06/2019 Put 15.000 0.375 0.375 0.000   0 0.375
NCMG78 27/06/2019 Call 16.000 6.735 6.735 0.000   0 6.735
NCMG88 27/06/2019 Put 16.000 0.500 0.500 0.000   0 0.500
NCMZK7 27/06/2019 Call 17.000 5.925 5.925 0.000   0 5.925
NCMZN7 27/06/2019 Put 17.000 0.665 0.665 0.000   16 0.665
NCMG67 27/06/2019 Call 18.000 5.145 5.145 0.000   0 5.145
NCMG77 27/06/2019 Put 18.000 0.875 0.875 0.000   85 0.875
NCMG87 27/06/2019 Call 19.000 4.430 4.430 0.000   0 4.430
NCMG97 27/06/2019 Put 19.000 1.140 1.140 0.000   40 1.140
NCMGW7 27/06/2019 Call 20.000 3.770 3.770 0.000   0 3.770
NCMGX7 27/06/2019 Put 20.000 1.460 1.460 0.000   0 1.460
NCMGU7 27/06/2019 Call 21.000 3.175 3.175 0.000   0 3.175
NCMGV7 27/06/2019 Put 21.000 1.840 1.840 0.000   10 1.840
NCMGO7 27/06/2019 Call 22.000 2.640 2.640 0.000   80 2.640
NCMGP7 27/06/2019 Put 22.000 2.285 2.285 0.000   148 2.285
NCMGS7 27/06/2019 Call 23.000 2.170 2.170 0.000   0 2.170
NCMGT7 27/06/2019 Put 23.000 2.795 2.795 0.000   0 2.795
NCMGM7 27/06/2019 Call 24.000 1.775 1.775 0.000   132 1.775
NCMGN7 27/06/2019 Put 24.000 3.380 3.380 0.000   52 3.380
NCMGQ7 27/06/2019 Call 25.000 1.435 1.435 0.000   10 1.435
NCMGR7 27/06/2019 Put 25.000 4.030 4.030 0.000   0 4.030
NCMGK7 27/06/2019 Call 26.000 1.145 1.145 0.000   0 1.145
NCMGL7 27/06/2019 Put 26.000 4.735 4.735 0.000   0 4.735
NCMIZ7 27/06/2019 Call 27.000 0.900 0.900 0.000   14 0.900
NCMJ17 27/06/2019 Put 27.000 5.485 5.485 0.000   0 5.485
NCMJ27 27/06/2019 Call 28.000 0.715 0.715 0.000   0 0.715
NCMJ37 27/06/2019 Put 28.000 6.270 6.270 0.000   0 6.270
NCMM67 27/06/2019 Call 29.000 0.565 0.565 0.000   0 0.565
NCMM77 27/06/2019 Put 29.000 7.085 7.085 0.000   0 7.085
NCMPK7 27/06/2019 Call 30.000 0.435 0.435 0.000   0 0.435
NCMPL7 27/06/2019 Put 30.000 7.965 7.965 0.000   0 7.965
NCMR47 27/06/2019 Call 31.000 0.345 0.345 0.000   20 0.345
NCMR57 27/06/2019 Put 31.000 8.935 8.935 0.000   0 8.935
NCMPW8 26/09/2019 Call 17.000 5.975 5.975 0.000   0 5.975
NCMPX8 26/09/2019 Put 17.000 0.805 0.805 0.000   0 0.805
NCMQ78 26/09/2019 Call 18.000 5.290 5.290 0.000   0 5.290
NCMQ88 26/09/2019 Put 18.000 1.035 1.035 0.000   0 1.035
NCMPU8 26/09/2019 Call 19.000 4.630 4.630 0.000   0 4.630
NCMPV8 26/09/2019 Put 19.000 1.305 1.305 0.000   10 1.305
NCMPS8 26/09/2019 Call 20.000 4.015 4.015 0.000   0 4.015
NCMPT8 26/09/2019 Put 20.000 1.645 1.645 0.000   0 1.645
NCMQN8 26/09/2019 Call 21.000 3.440 3.440 0.000   0 3.440
NCMQO8 26/09/2019 Put 21.000 2.040 2.040 0.000   10 2.040
NCMQL8 26/09/2019 Call 22.000 2.915 2.915 0.000   0 2.915
NCMQM8 26/09/2019 Put 22.000 2.490 2.490 0.000   0 2.490
NCMQF8 26/09/2019 Call 23.000 2.450 2.450 0.000   0 2.450
NCMQG8 26/09/2019 Put 23.000 2.990 2.990 0.000   0 2.990
NCMQH8 26/09/2019 Call 24.000 2.050 2.050 0.000   0 2.050
NCMQI8 26/09/2019 Put 24.000 3.575 3.575 0.000   0 3.575
NCMQJ8 26/09/2019 Call 25.000 1.695 1.695 0.000   0 1.695
NCMQK8 26/09/2019 Put 25.000 4.215 4.215 0.000   0 4.215
NCMT78 26/09/2019 Call 26.000 1.380 1.380 0.000   0 1.380
NCMT88 26/09/2019 Put 26.000 4.910 4.910 0.000   0 4.910
NCME39 26/09/2019 Call 27.000 1.130 1.130 0.000   0 1.130
NCME49 26/09/2019 Put 27.000 5.645 5.645 0.000   0 5.645
NCMI99 26/09/2019 Call 28.000 0.910 0.910 0.000   4 0.910
NCMIS9 26/09/2019 Put 28.000 6.395 6.395 0.000   0 6.395
NCMXI8 19/12/2019 Call 14.500 8.275 8.275 0.000   0 8.275
NCMXJ8 19/12/2019 Put 14.500 0.500 0.500 0.000   20 0.500
NCMXO8 19/12/2019 Call 15.000 7.820 7.820 0.000   0 7.820
NCMXP8 19/12/2019 Put 15.000 0.575 0.575 0.000   8 0.575
NCMXQ8 19/12/2019 Call 16.000 6.985 6.985 0.000   0 6.985
NCMXR8 19/12/2019 Put 16.000 0.730 0.730 0.000   0 0.730
NCMXG8 19/12/2019 Call 17.000 6.225 6.225 0.000   0 6.225
NCMXH8 19/12/2019 Put 17.000 0.935 0.935 0.000   0 0.935
NCMWW8 19/12/2019 Call 18.000 5.520 5.520 0.000   0 5.520
NCMWX8 19/12/2019 Put 18.000 1.180 1.180 0.000   0 1.180
NCMX58 19/12/2019 Call 19.000 4.850 4.850 0.000   0 4.850
NCMX68 19/12/2019 Put 19.000 1.465 1.465 0.000   10 1.465
NCMX98 19/12/2019 Call 20.000 4.230 4.230 0.000   100 4.230
NCMXA8 19/12/2019 Put 20.000 1.805 1.805 0.000   20 1.805
NCMXM8 19/12/2019 Call 21.000 3.675 3.675 0.000   0 3.675
NCMXN8 19/12/2019 Put 21.000 2.210 2.210 0.000   53 2.210
NCMXK8 19/12/2019 Call 22.000 3.155 3.155 0.000   77 3.155
NCMXL8 19/12/2019 Put 22.000 2.660 2.660 0.000   50 2.660
NCMXT8 19/12/2019 Call 23.000 2.690 2.690 0.000   0 2.690
NCMXU8 19/12/2019 Put 23.000 3.160 3.160 0.000   0 3.160
NCMY38 19/12/2019 Call 24.000 2.290 2.290 0.000   0 2.290
NCMY48 19/12/2019 Put 24.000 3.735 3.735 0.000   0 3.735
NCMY78 19/12/2019 Call 25.000 1.920 1.920 0.000   5 1.920
NCMY88 19/12/2019 Put 25.000 4.355 4.355 0.000   0 4.355
NCMYN8 19/12/2019 Call 26.000 1.605 1.605 0.000   0 1.605
NCMYO8 19/12/2019 Put 26.000 5.025 5.025 0.000   0 5.025
NCMCW9 19/12/2019 Call 27.000 1.340 1.340 0.000   0 1.340
NCMCX9 19/12/2019 Put 27.000 5.755 5.755 0.000   0 5.755
NCMB49 19/12/2019 Call 28.000 1.100 1.100 0.000   62 1.100
NCMB59 19/12/2019 Put 28.000 6.520 6.520 0.000   0 6.520
NCML39 19/12/2019 Call 29.000 0.915 0.915 0.000   0 0.915
NCML49 19/12/2019 Put 29.000 7.320 7.320 0.000   0 7.320
NCMB79 19/12/2019 Call 30.000 0.750 0.750 0.000   0 0.750
NCMB69 19/12/2019 Put 30.000 8.165 8.165 0.000   0 8.165
NCMB89 19/12/2019 Call 32.000 0.510 0.510 0.000   0 0.510
NCMB99 19/12/2019 Put 32.000 9.975 9.975 0.000   0 9.975
NCMDL9 19/12/2019 Call 33.000 0.420 0.420 0.000   0 0.420
NCMDM9 19/12/2019 Put 33.000 10.945 10.945 0.000   36 10.945
NCMDO9 19/12/2019 Call 34.000 0.345 0.345 0.000   0 0.345
NCMDN9 19/12/2019 Put 34.000 11.935 11.935 0.000   0 11.935
NCMDP9 19/12/2019 Call 35.000 0.290 0.290 0.000   200 0.290
NCMDQ9 19/12/2019 Put 35.000 12.935 12.935 0.000   0 12.935
NCMMW7 25/06/2020 Call 15.000 8.140 8.140 0.000   0 8.140
NCMMX7 25/06/2020 Put 15.000 0.755 0.755 0.000   15 0.755
NCMJF7 25/06/2020 Call 16.000 7.325 7.325 0.000   0 7.325
NCMJI7 25/06/2020 Put 16.000 0.950 0.950 0.000   0 0.950
NCMDO7 25/06/2020 Call 17.000 6.590 6.590 0.000   0 6.590
NCMDP7 25/06/2020 Put 17.000 1.175 1.175 0.000   10 1.175
NCMDQ7 25/06/2020 Call 18.000 5.905 5.905 0.000   0 5.905
NCMDR7 25/06/2020 Put 18.000 1.440 1.440 0.000   30 1.440
NCME37 25/06/2020 Call 19.000 5.280 5.280 0.000   0 5.280
NCME47 25/06/2020 Put 19.000 1.760 1.760 0.000   0 1.760
NCMDS7 25/06/2020 Call 20.000 4.680 4.680 0.000   0 4.680
NCME27 25/06/2020 Put 20.000 2.110 2.110 0.000   10 2.110
NCMEI7 25/06/2020 Call 21.000 4.135 4.135 0.000   2 4.135
NCMEJ7 25/06/2020 Put 21.000 2.520 2.520 0.000   0 2.520
NCMEG7 25/06/2020 Call 22.000 3.630 3.630 0.000   40 3.630
NCMEH7 25/06/2020 Put 22.000 2.975 2.975 0.000   0 2.975
NCME97 25/06/2020 Call 23.000 3.170 3.170 0.000   0 3.170
NCMEF7 25/06/2020 Put 23.000 3.470 3.470 0.000   0 3.470
NCME77 25/06/2020 Call 24.000 2.760 2.760 0.000   0 2.760
NCME87 25/06/2020 Put 24.000 4.035 4.035 0.000   0 4.035
NCME57 25/06/2020 Call 25.000 2.375 2.375 0.000   39 2.375
NCME67 25/06/2020 Put 25.000 4.630 4.630 0.000   10 4.630
NCMVN7 25/06/2020 Call 26.000 2.050 2.050 0.000   0 2.050
NCMVO7 25/06/2020 Put 26.000 5.285 5.285 0.000   0 5.285
NCMCP8 25/06/2020 Call 27.000 1.745 1.745 0.000   30 1.745
NCMCQ8 25/06/2020 Put 27.000 5.985 5.985 0.000   0 5.985
NCMIT9 25/06/2020 Call 28.000 1.495 1.495 1.360 4 8 1.495
NCMJT9 25/06/2020 Put 28.000 6.725 6.725 0.000   0 6.725
NCMIP8 25/06/2020 Call 34.000 0.585 0.585 0.000   0 0.585
NCMIQ8 25/06/2020 Put 34.000 11.965 11.965 0.000   0 11.965
NCMIR8 25/06/2020 Call 35.000 0.500 0.500 0.000   0 0.500
NCMIS8 25/06/2020 Put 35.000 12.940 12.940 0.000   1 12.940
NCMXC9 17/12/2020 Call 18.000 6.250 6.250 0.000   0 6.250
NCMXD9 17/12/2020 Put 18.000 1.670 1.670 0.000   0 1.670
NCMWZ9 17/12/2020 Call 19.000 5.635 5.635 0.000   0 5.635
NCMX19 17/12/2020 Put 19.000 2.000 2.000 0.000   0 2.000
NCMX29 17/12/2020 Call 20.000 5.070 5.070 0.000   0 5.070
NCMX39 17/12/2020 Put 20.000 2.370 2.370 0.000   7 2.370
NCMX89 17/12/2020 Call 21.000 4.540 4.540 0.000   0 4.540
NCMX99 17/12/2020 Put 21.000 2.780 2.780 0.000   0 2.780
NCMXA9 17/12/2020 Call 22.000 4.055 4.055 0.000   0 4.055
NCMXB9 17/12/2020 Put 22.000 3.240 3.240 0.000   0 3.240
NCMX69 17/12/2020 Call 23.000 3.595 3.595 0.000   0 3.595
NCMX79 17/12/2020 Put 23.000 3.735 3.735 0.000   0 3.735
NCMX49 17/12/2020 Call 24.000 3.190 3.190 0.000   0 3.190
NCMX59 17/12/2020 Put 24.000 4.285 4.285 0.000   0 4.285
NCMXH9 17/12/2020 Call 25.000 2.810 2.810 0.000   20 2.810
NCMXI9 17/12/2020 Put 25.000 4.860 4.860 0.000   0 4.860
NCMXJ9 17/12/2020 Call 26.000 2.480 2.480 0.000   0 2.480
NCMXK9 17/12/2020 Put 26.000 5.500 5.500 0.000   0 5.500
NCMZF9 17/12/2020 Call 27.000 2.185 2.185 0.000   26 2.185
NCMZG9 17/12/2020 Put 27.000 6.160 6.160 0.000   0 6.160
NCMFN7 17/12/2020 Call 28.000 1.925 1.925 0.000   0 1.925
NCMFO7 17/12/2020 Put 28.000 6.875 6.875 0.000   0 6.875
NCMNP7 17/12/2020 Call 31.000 1.330 1.330 0.000   0 1.330
NCMNQ7 17/12/2020 Put 31.000 9.270 9.270 0.000   0 9.270
NCMNR7 17/12/2020 Call 32.000 1.170 1.170 0.000   0 1.170
NCMNS7 17/12/2020 Put 32.000 10.160 10.160 0.000   0 10.160
NCMNT7 17/12/2020 Call 33.000 1.040 1.040 0.000   0 1.040
NCMNU7 17/12/2020 Put 33.000 11.085 11.085 0.000   0 11.085

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.